Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Strike:135.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517C00135000 | 2024-04-23 11:14AM EDT | 2024-05-17 | 10.68 | 10.80 | 11.05 | -0.60 | -5.32% | 8 | 18 | 47.47% |
| TTWO240621C00135000 | 2024-04-18 1:28PM EDT | 2024-06-21 | 12.25 | 12.65 | 13.55 | 0.00 | - | 2 | 7 | 42.55% |
| TTWO240920C00135000 | 2024-03-11 1:59PM EDT | 2024-09-20 | 21.95 | 24.65 | 25.25 | 0.00 | - | 1 | 1 | 59.88% |
| TTWO250117C00135000 | 2024-04-22 3:17PM EDT | 2025-01-17 | 21.20 | 22.55 | 23.00 | 0.00 | - | 1 | 855 | 40.56% |
| TTWO250620C00135000 | 2024-03-25 12:30PM EDT | 2025-06-20 | 31.00 | 28.40 | 29.55 | 0.00 | - | 2 | 34 | 43.68% |
| TTWO260116C00135000 | 2024-04-01 1:09PM EDT | 2026-01-16 | 39.18 | 34.15 | 35.95 | 0.00 | - | 3 | 8 | 44.87% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426P00135000 | 2024-04-23 11:49AM EDT | 2024-04-26 | 0.09 | 0.01 | 0.28 | -0.17 | -65.38% | 3 | 67 | 39.26% |
| TTWO240503P00135000 | 2024-04-22 2:48PM EDT | 2024-05-03 | 0.77 | 0.39 | 0.44 | 0.00 | - | 19 | 33 | 27.00% |
| TTWO240510P00135000 | 2024-04-22 2:19PM EDT | 2024-05-10 | 0.80 | 0.76 | 0.84 | -0.43 | -34.96% | 6 | 99 | 26.42% |
| TTWO240517P00135000 | 2024-04-23 11:54AM EDT | 2024-05-17 | 2.65 | 2.66 | 2.74 | -0.85 | -24.29% | 1 | 1,864 | 38.86% |
| TTWO240524P00135000 | 2024-04-18 9:47AM EDT | 2024-05-24 | 3.10 | 2.88 | 3.15 | 0.00 | - | 19 | 76 | 37.17% |
| TTWO240621P00135000 | 2024-04-23 12:15PM EDT | 2024-06-21 | 3.80 | 3.90 | 4.00 | -0.75 | -16.48% | 23 | 1,065 | 31.34% |
| TTWO240920P00135000 | 2024-04-23 11:30AM EDT | 2024-09-20 | 6.90 | 6.80 | 6.90 | -0.70 | -9.21% | 6 | 119 | 28.42% |
| TTWO250117P00135000 | 2024-04-17 12:10PM EDT | 2025-01-17 | 9.92 | 9.85 | 10.10 | 0.00 | - | 6 | 1,435 | 28.24% |
| TTWO250620P00135000 | 2024-04-19 10:02AM EDT | 2025-06-20 | 14.17 | 13.10 | 13.55 | 0.00 | - | 1 | 532 | 28.49% |
| TTWO260116P00135000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 13.45 | 15.80 | 16.20 | 0.00 | - | 1 | 8 | 27.04% |
© 2024 Yahoo. All rights reserved.